Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 60.03 | 60.10 | 58.87 | 59.58 | 512,969 | -1.40(-2.29%) |
Nov 27, 2020 | 60.40 | 60.98 | 60.25 | 60.98 | 177,155 | +1.49(+2.50%) |
Nov 25, 2020 | 59.14 | 59.53 | 59.13 | 59.49 | 288,356 | -0.48(-0.79%) |
Nov 24, 2020 | 59.78 | 59.97 | 59.29 | 59.97 | 393,556 | +0.88(+1.49%) |
Nov 23, 2020 | 59.78 | 59.90 | 58.78 | 59.09 | 262,141 | -0.38(-0.63%) |
Nov 20, 2020 | 58.68 | 59.56 | 58.68 | 59.47 | 200,587 | +1.29(+2.21%) |
Nov 19, 2020 | 57.12 | 58.23 | 57.10 | 58.18 | 236,762 | +0.87(+1.52%) |
Nov 18, 2020 | 57.88 | 57.88 | 57.19 | 57.31 | 266,168 | -0.50(-0.86%) |
Nov 17, 2020 | 57.93 | 58.08 | 57.66 | 57.80 | 270,734 | -0.73(-1.25%) |
Nov 16, 2020 | 58.96 | 59.06 | 58.19 | 58.53 | 365,642 | -0.39(-0.66%) |
Nov 13, 2020 | 58.65 | 59.15 | 58.15 | 58.92 | 333,099 | +1.68(+2.94%) |
Nov 12, 2020 | 57.98 | 58.45 | 57.15 | 57.24 | 430,559 | +0.97(+1.72%) |
Nov 11, 2020 | 54.82 | 56.44 | 54.55 | 56.27 | 531,440 | +0.55(+1.00%) |
Nov 10, 2020 | 57.04 | 57.09 | 55.13 | 55.71 | 609,172 | -3.10(-5.27%) |
Nov 09, 2020 | 61.20 | 61.24 | 58.74 | 58.81 | 559,442 | -1.82(-3.00%) |
Nov 06, 2020 | 59.97 | 60.73 | 59.58 | 60.63 | 473,995 | +0.57(+0.96%) |
Nov 05, 2020 | 59.99 | 60.21 | 59.07 | 60.06 | 436,755 | +1.54(+2.64%) |
Nov 04, 2020 | 56.82 | 58.62 | 56.72 | 58.51 | 520,117 | +3.80(+6.95%) |
Nov 03, 2020 | 54.48 | 54.98 | 53.98 | 54.71 | 254,006 | -0.21(-0.38%) |
Nov 02, 2020 | 55.08 | 55.26 | 54.30 | 54.92 | 218,065 | +0.45(+0.82%) |
Oct 30, 2020 | 55.12 | 55.21 | 54.06 | 54.47 | 324,615 | -1.06(-1.91%) |
Oct 29, 2020 | 54.99 | 55.78 | 54.99 | 55.53 | 274,099 | +1.36(+2.50%) |
Oct 28, 2020 | 54.51 | 54.55 | 53.95 | 54.18 | 258,508 | -0.82(-1.49%) |
Oct 27, 2020 | 54.36 | 55.12 | 54.14 | 55.00 | 337,473 | +1.18(+2.19%) |
Oct 26, 2020 | 53.75 | 54.26 | 53.17 | 53.82 | 234,797 | -0.45(-0.82%) |
Oct 23, 2020 | 54.06 | 54.28 | 53.48 | 54.27 | 125,442 | +0.12(+0.22%) |
Oct 22, 2020 | 54.76 | 54.83 | 53.84 | 54.15 | 156,484 | -0.52(-0.96%) |
Oct 21, 2020 | 54.84 | 55.36 | 54.55 | 54.67 | 165,048 | -0.08(-0.14%) |
Oct 20, 2020 | 54.33 | 55.19 | 54.26 | 54.75 | 230,304 | +0.85(+1.58%) |
Oct 19, 2020 | 54.46 | 54.77 | 53.70 | 53.90 | 172,299 | -0.65(-1.20%) |
Oct 16, 2020 | 54.52 | 54.81 | 54.31 | 54.55 | 165,236 | +0.49(+0.90%) |
Oct 15, 2020 | 53.47 | 54.12 | 53.34 | 54.07 | 177,304 | -0.67(-1.23%) |
Oct 14, 2020 | 55.47 | 55.53 | 54.70 | 54.74 | 231,782 | -0.59(-1.07%) |
Oct 13, 2020 | 55.12 | 55.42 | 54.74 | 55.34 | 312,432 | +0.22(+0.40%) |
Oct 12, 2020 | 54.92 | 55.36 | 54.69 | 55.12 | 349,329 | +0.72(+1.33%) |
Oct 09, 2020 | 53.60 | 54.41 | 53.50 | 54.40 | 359,562 | +1.18(+2.21%) |
Oct 08, 2020 | 53.31 | 53.37 | 53.02 | 53.22 | 244,972 | +0.09(+0.17%) |
Oct 07, 2020 | 53.10 | 53.30 | 52.80 | 53.13 | 229,622 | +0.74(+1.42%) |
Oct 06, 2020 | 52.42 | 53.10 | 52.29 | 52.39 | 255,810 | +0.40(+0.76%) |
Oct 05, 2020 | 51.69 | 52.01 | 51.65 | 51.99 | 113,728 | +0.59(+1.16%) |
Oct 02, 2020 | 51.36 | 52.17 | 51.35 | 51.40 | 240,886 | -0.99(-1.89%) |
Oct 01, 2020 | 52.25 | 52.43 | 51.93 | 52.39 | 341,332 | +0.67(+1.30%) |
Sep 30, 2020 | 51.18 | 51.99 | 51.18 | 51.71 | 410,250 | +0.93(+1.83%) |
Sep 29, 2020 | 51.04 | 51.12 | 50.66 | 50.78 | 193,621 | -0.42(-0.81%) |
Sep 28, 2020 | 51.31 | 51.40 | 50.74 | 51.20 | 145,138 | +0.63(+1.25%) |
Sep 25, 2020 | 49.82 | 50.59 | 49.61 | 50.56 | 360,370 | +0.10(+0.20%) |
Sep 24, 2020 | 50.13 | 50.87 | 49.76 | 50.47 | 256,480 | -0.48(-0.93%) |
Sep 23, 2020 | 51.82 | 51.98 | 50.81 | 50.94 | 195,897 | -0.43(-0.83%) |
Sep 22, 2020 | 51.11 | 51.39 | 50.54 | 51.37 | 100,512 | +0.30(+0.58%) |
Sep 21, 2020 | 50.28 | 51.07 | 49.89 | 51.07 | 180,451 | -0.31(-0.60%) |
Sep 18, 2020 | 51.79 | 51.79 | 50.99 | 51.38 | 113,625 | -0.14(-0.27%) |
Sep 17, 2020 | 51.09 | 51.73 | 50.99 | 51.51 | 247,507 | -0.55(-1.06%) |
Sep 16, 2020 | 52.49 | 52.61 | 51.99 | 52.07 | 207,656 | -0.24(-0.45%) |
Sep 15, 2020 | 52.45 | 52.45 | 52.06 | 52.31 | 244,100 | +0.55(+1.07%) |
Sep 14, 2020 | 51.47 | 51.89 | 51.42 | 51.75 | 203,933 | +1.05(+2.07%) |
Sep 11, 2020 | 50.97 | 51.25 | 50.24 | 50.70 | 184,932 | +0.51(+1.01%) |
Sep 10, 2020 | 51.20 | 51.48 | 50.14 | 50.20 | 260,112 | -0.86(-1.69%) |
Sep 09, 2020 | 50.81 | 51.18 | 50.44 | 51.06 | 260,812 | +0.79(+1.58%) |
Sep 08, 2020 | 50.17 | 50.90 | 49.80 | 50.27 | 409,706 | -2.46(-4.66%) |
Sep 04, 2020 | 52.59 | 52.91 | 50.91 | 52.72 | 268,863 | -0.09(-0.17%) |
Sep 03, 2020 | 54.12 | 54.18 | 52.32 | 52.81 | 366,668 | -2.29(-4.15%) |
Sep 02, 2020 | 55.81 | 55.93 | 54.52 | 55.10 | 283,435 | -0.20(-0.36%) |